ULTA
Ulta Beauty (ULTA)
NASDAQ
$543.73+$6.00 (+1.12%)
Price as of Oct 02, 2026 4:20 PM EDT
  • $23.0B
    Market Cap
  • -3.60%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -1.45%
    Low Price$530.52
    High Price$564.12
  • 3 Months
    +18.24%
    Low Price$452.49
    High Price$565.15
  • 1 Year
    -3.60%
    Low Price$450.75
    High Price$706.82
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
546.05
551.96
534.17
537.73
-1.55%
442,540
09/30/2026
548.43
552.11
540.57
546.17
-0.31%
325,584
09/29/2026
553.51
557.96
546.55
547.89
-0.23%
434,831
09/28/2026
538.35
552.72
534.05
549.13
+0.72%
416,363
09/25/2026
550.74
553.04
541.32
545.20
-0.65%
313,729
09/24/2026
544.02
551.86
542.18
548.78
+0.91%
309,913
09/23/2026
563.10
563.10
543.21
543.81
-1.81%
328,814
09/22/2026
558.70
566.10
552.65
553.86
-0.72%
501,623
09/21/2026
545.27
561.47
544.43
557.86
+3.12%
512,546
09/18/2026
546.07
547.58
536.55
540.98
-0.51%
1,145,398
09/17/2026
539.98
547.50
539.31
543.73
+2.49%
433,870
09/16/2026
541.15
542.14
529.01
530.52
-2.54%
651,862
09/15/2026
554.20
555.59
537.75
544.32
-0.79%
591,640
09/14/2026
544.94
552.67
537.26
548.65
+0.34%
403,566
09/11/2026
541.17
547.08
531.56
546.78
+2.08%
419,990
09/10/2026
537.40
542.80
530.80
535.63
-1.15%
625,817
09/09/2026
543.89
550.06
540.01
541.86
-1.34%
489,464
09/08/2026
563.00
564.84
541.82
549.23
-2.64%
629,858
09/04/2026
555.07
566.87
553.42
564.12
+1.26%
516,095
09/03/2026
559.27
568.44
549.62
557.11
+0.97%
665,231
09/02/2026
545.68
559.76
545.01
551.74
+1.11%
597,256
09/01/2026
527.84
551.96
527.84
545.66
+1.59%
828,532
08/31/2026
521.10
543.58
518.95
537.10
+3.79%
1,108,210
08/28/2026
542.00
542.54
503.05
517.50
-4.18%
1,608,768
08/27/2026
536.07
543.29
526.95
540.10
-0.57%
1,239,169
08/27/2026
$6.55 Earnings
08/26/2026
535.21
546.51
529.03
543.19
+1.11%
629,652
08/25/2026
533.80
537.95
526.07
537.22
-0.29%
716,063
08/24/2026
528.81
540.99
526.74
538.76
+3.32%
612,498
08/21/2026
517.61
529.66
513.59
521.46
+1.23%
468,445
08/20/2026
522.01
526.78
513.58
515.14
-2.41%
496,987
08/19/2026
520.11
542.39
517.56
527.85
+2.15%
646,012
08/18/2026
496.75
524.80
496.75
516.74
+4.75%
773,191
08/17/2026
506.27
507.49
493.11
493.33
-3.41%
556,508
08/14/2026
515.48
517.53
506.97
510.75
-0.93%
639,278
08/13/2026
531.89
534.27
512.20
515.57
-3.07%
758,943
08/12/2026
537.99
539.74
530.62
531.89
-1.75%
511,258
08/11/2026
546.00
553.18
540.30
541.35
-1.33%
414,646
08/10/2026
560.99
561.50
545.92
548.66
-2.92%
727,322
08/07/2026
538.85
566.73
537.92
565.15
+4.89%
566,403
08/06/2026
539.61
543.96
536.51
538.79
-0.13%
358,326
08/05/2026
547.13
550.77
535.29
539.47
-0.81%
459,616
08/04/2026
526.39
546.13
526.39
543.86
+1.77%
494,701
08/03/2026
519.31
535.26
516.43
534.41
+4.21%
977,919
07/31/2026
516.37
516.37
506.21
512.83
-0.75%
511,358
07/30/2026
507.19
517.27
505.00
516.73
+1.70%
535,665
07/29/2026
501.82
516.83
497.06
508.09
+1.31%
562,096
07/28/2026
488.09
503.42
486.26
501.52
+4.37%
516,494
07/27/2026
480.20
484.60
474.46
480.51
+1.08%
425,113
07/24/2026
476.18
481.01
471.76
475.36
-0.54%
544,916
07/23/2026
479.81
483.50
473.68
477.96
-1.15%
519,569
07/22/2026
491.40
493.04
479.53
483.52
-1.22%
552,004
07/21/2026
485.38
494.64
482.79
489.47
+0.28%
745,010
07/20/2026
489.00
490.00
475.61
488.08
+1.77%
635,151
07/17/2026
479.15
492.94
475.53
479.57
+0.15%
773,629
07/16/2026
469.04
481.75
465.78
478.86
+2.73%
524,502
07/15/2026
465.42
474.48
462.76
466.14
-0.64%
576,766
07/14/2026
471.83
477.00
461.08
469.12
-0.89%
444,019
07/13/2026
474.00
482.98
471.20
473.33
+0.88%
554,634
07/10/2026
463.83
470.70
461.25
469.20
+1.95%
425,998
07/09/2026
453.81
461.99
448.32
460.24
+1.13%
395,053
07/08/2026
450.03
458.39
445.00
455.11
+0.29%
434,057
07/07/2026
460.84
461.50
451.38
453.78
+0.29%
552,326
07/06/2026
452.96
456.92
449.19
452.49
-1.92%
699,475
07/02/2026
454.22
461.47
451.29
461.33
+1.44%
575,682
07/01/2026
450.50
456.91
445.50
454.78
+0.84%
774,448
06/30/2026
456.20
457.95
443.60
450.98
-1.77%
862,732
06/29/2026
485.49
490.00
458.21
459.12
-6.00%
895,681
06/26/2026
489.19
493.98
482.95
488.45
+0.60%
920,640
06/25/2026
479.73
489.98
479.00
485.52
+1.38%
998,266
06/24/2026
465.90
481.74
459.00
478.93
+4.27%
1,048,284
06/23/2026
465.28
468.49
458.89
459.33
-1.23%
616,354
06/22/2026
459.13
468.68
456.02
465.06
+1.96%
903,217
06/18/2026
454.00
459.29
449.01
456.13
+1.19%
1,409,091
06/17/2026
463.32
467.35
448.57
450.75
-2.79%
867,496
06/16/2026
472.25
475.98
463.33
463.68
-1.69%
613,878
06/15/2026
479.00
479.00
463.77
471.65
+0.84%
812,185
06/12/2026
480.87
482.10
465.31
467.74
-1.82%
699,873
06/11/2026
470.70
482.31
470.70
476.42
+1.20%
646,248
06/10/2026
477.90
482.20
469.12
470.75
-1.50%
745,854
06/09/2026
463.55
481.13
463.20
477.90
+3.26%
726,931
06/08/2026
466.36
469.49
462.33
462.80
-0.91%
589,943
06/05/2026
466.99
473.21
461.00
467.07
+0.98%
1,075,905
06/04/2026
478.57
480.18
458.70
462.52
-1.84%
1,275,515
06/03/2026
478.74
478.74
460.65
471.21
-4.78%
2,452,434
06/02/2026
500.02
502.70
492.34
494.87
-1.18%
1,974,399
06/02/2026
$7.74 Earnings
06/01/2026
504.61
510.64
496.54
500.77
-1.59%
938,179
05/29/2026
513.96
515.83
507.00
508.85
-2.17%
822,611
05/28/2026
505.01
521.78
502.13
520.15
+2.52%
716,326
05/27/2026
518.99
527.00
506.60
507.35
-1.68%
667,046
05/26/2026
518.01
519.55
510.31
516.04
+0.19%
671,213
05/22/2026
506.60
518.00
505.06
515.04
+2.18%
481,557
05/21/2026
488.34
504.52
488.34
504.05
+2.22%
666,112
05/20/2026
481.83
495.00
475.41
493.12
+2.40%
631,533
05/19/2026
475.33
487.72
469.00
481.56
+0.35%
782,177
05/18/2026
490.74
499.76
477.15
479.87
-2.92%
1,091,206
05/15/2026
496.03
503.50
492.49
494.28
-0.80%
626,845
05/14/2026
492.60
503.68
492.60
498.28
+1.25%
589,839
05/13/2026
499.20
500.00
487.44
492.15
-2.58%
829,540